First Citizens Stock Price History (OTCMKTS:FCBN)

Add to My Stocks
$922.25 $4.25 (0.46%) FCBN stock closing price Sep 30, 2014 (Closing)

We provide 10 years stock price history for free. You can download First Citizens stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Citizens price to earnings ratio data. The stock price was at a 5 year high of 1055 on 17 Jun, 2014 as seen from First Citizens stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-09-30925.00925.00922.25922.25150N/AN/A
2014-09-29910.00918.00910.00918.0010N/AN/A
2014-09-260.000.000.00906.000N/AN/A
2014-09-25914.00914.00906.00906.00172N/AN/A
2014-09-240.000.000.00905.000N/AN/A
2014-09-23908.00908.00905.00905.002N/AN/A
2014-09-22925.00925.00910.00910.006N/AN/A
2014-09-19940.00940.00940.00940.0019N/AN/A
2014-09-18940.00940.00940.00940.001N/AN/A
2014-09-170.000.000.00920.000N/AN/A
2014-09-160.000.000.00920.000N/AN/A
2014-09-15920.00920.00920.00920.0027N/AN/A
2014-09-12938.00938.00929.75930.00130N/AN/A
2014-09-110.000.000.00925.000N/AN/A
2014-09-10925.00925.00925.00925.001N/AN/A
2014-09-090.000.000.00928.000N/AN/A
2014-09-080.000.000.00928.000N/AN/A
2014-09-05935.00935.00928.00928.0030N/AN/A
2014-09-040.000.000.00950.000N/AN/A
2014-09-03969.00969.00950.00950.0025N/AN/A
2014-09-02960.00978.00945.00945.0061N/AN/A
2014-09-010.000.000.00940.000N/AN/A
2014-08-290.000.000.00940.000N/AN/A
2014-08-28945.00945.00940.00940.0027N/AN/A
2014-08-27950.00955.00950.00955.00423N/AN/A
2014-08-26950.00956.00950.00956.0046N/AN/A
2014-08-25930.00948.00930.00940.00997N/AN/A
2014-08-22923.00930.00916.00930.0092N/AN/A
2014-08-21912.00934.00912.00934.0058N/AN/A
2014-08-200.000.000.00904.510N/AN/A
2014-08-19905.00912.00904.00904.51922N/AN/A
2014-08-18910.00912.00905.00905.00336N/AN/A
2014-08-15910.00910.00900.00903.0092N/AN/A
2014-08-14916.00920.00911.00912.00596N/AN/A
2014-08-13913.00916.00910.00916.001756N/AN/A
2014-08-12926.00926.00925.00925.002N/AN/A
2014-08-11935.00938.00926.00926.00279N/AN/A
2014-08-08935.00935.00925.00925.0053N/AN/A
2014-08-07913.50913.50913.50913.5045N/AN/A
2014-08-060.000.000.00915.650N/AN/A
2014-08-05916.00916.00916.00916.001N/AN/A
2014-08-04915.00915.00915.00915.001N/AN/A
2014-08-01928.00928.00925.00925.0013N/AN/A
2014-07-310.000.000.00941.000N/AN/A
2014-07-30941.00941.00941.00941.00138N/AN/A
2014-07-290.000.000.00939.000N/AN/A
2014-07-28933.00939.00928.00939.0035N/AN/A
2014-07-250.000.000.00940.000N/AN/A
2014-07-24940.00940.00940.00940.001N/AN/A
2014-07-230.000.000.00940.000N/AN/A
2014-07-22937.00975.00936.00940.002204N/AN/A
2014-07-21940.00940.00940.00940.001N/AN/A
2014-07-18940.00940.00939.99940.0017N/AN/A
2014-07-17957.00957.00949.00949.009N/AN/A
2014-07-16967.00967.00967.00967.0025N/AN/A
2014-07-15965.00967.00965.00967.0010N/AN/A
2014-07-14972.00972.00972.00972.001N/AN/A
2014-07-11973.00977.00965.00972.0041N/AN/A
2014-07-10975.00977.00975.00977.00309N/AN/A
2014-07-09987.00987.00973.00973.0044N/AN/A
2014-07-08978.00978.00978.00978.0010N/AN/A
2014-07-07989.00989.00980.00980.003N/AN/A
2014-07-040.000.000.00989.000N/AN/A
2014-07-03980.00989.00980.00989.002N/AN/A
2014-07-02990.00990.00976.00980.001413N/AN/A
2014-07-011,000.001,000.00994.00994.00707N/AN/A
2014-06-301,006.001,006.001,000.001,000.0065N/AN/A
2014-06-271,010.001,010.001,010.001,010.0076N/AN/A
2014-06-261,010.001,010.001,005.251,010.00323N/AN/A
2014-06-251,007.001,016.001,006.001,015.001368N/AN/A
2014-06-241,021.001,021.001,007.001,014.00633N/AN/A
2014-06-231,028.001,028.001,028.001,028.001N/AN/A
2014-06-201,032.001,032.001,032.001,032.00400N/AN/A
2014-06-191,031.001,031.001,028.001,030.001374N/AN/A
2014-06-181,048.001,048.001,035.001,035.006059N/AN/A
2014-06-171,040.501,055.001,040.501,055.00453N/AN/A
2014-06-161,045.001,045.001,040.001,044.00391N/AN/A
2014-06-131,048.001,052.001,044.001,045.10177N/AN/A
2014-06-121,019.001,053.001,019.001,053.002203N/AN/A
2014-06-11900.001,027.00900.001,025.0010492N/AN/A
2014-06-100.000.000.00705.000N/AN/A
2014-06-09705.00706.00705.00705.00146N/AN/A
2014-06-06705.00710.00700.00700.00607N/AN/A
2014-06-05696.00705.00696.00705.0012N/AN/A
2014-06-04705.00705.00696.00696.00180N/AN/A
2014-06-03705.00705.00705.00705.0020N/AN/A
2014-06-02705.00705.00703.00704.00500N/AN/A
2014-05-30704.00709.00704.00709.0071N/AN/A
2014-05-29709.00709.00709.00709.001N/AN/A
Get more Data

First Citizens Stock Chart

View FCBN PE ratio, PS ratio stocks charts and compare with peers.
FCBN Chart
Note: Compare First Citizens stock price history with the index and industry peers.

First Citizens Historical Prices: Past 5 years

Max Stock Price 1055 Jun 17,2014
Min Stock Price 395 Dec 19,2011
Avg Stock Price 621.09

FCBN Industry Peers

Company Price Change (%)
Community Trust Bancorp (CTBI)45.050.7 (1.58%)
National Bank (NBHC)31.160.03 (0.1%)
Fidelity Southern (LION)23.740.28 (1.19%)
Stonegate Bank (SGBK)41.930.2 (0.48%)
First Citizens Bancshares (FCNCA)364.63.13 (0.87%)
Hancock Holding (HBHC)45.30.1 (0.22%)
Bancorpsouth (BXS)30.250 (0%)

We provide First Citizens historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Citizens stock analysis. The price and volume changes on a daily basis is provided in the First Citizens stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 922.25 and 150 shares of FCBN were traded on 30 Sep, 2014. .